Sabine Royalty Trust (SBR) Historical Stock Data
69.03 ↓2.05 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBR is up 0.06% a day on average. There have been 17 days where Sabine Royalty Trust closed green and 13 days where SBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 71.69 | 69.03 | ↓$2.66 (-3.71%) | 69.03 | 71.80 | 39.59K |
| 2025-12-11 | 71.38 | 71.08 | ↓$0.30 (-0.42%) | 70.42 | 72.69 | 30.63K |
| 2025-12-10 | 70.75 | 71.90 | ↑$1.15 (1.63%) | 70.75 | 72.43 | 27.40K |
| 2025-12-09 | 70.00 | 70.81 | ↑$0.81 (1.16%) | 70.00 | 71.98 | 40.22K |
| 2025-12-08 | 71.04 | 70.40 | ↓$0.64 (-0.90%) | 70.21 | 72.19 | 52.28K |
| 2025-12-05 | 78.45 | 71.93 | ↓$6.52 (-8.31%) | 71.37 | 78.47 | 101.63K |
| 2025-12-04 | 79.09 | 78.93 | ↓$0.16 (-0.20%) | 78.68 | 79.86 | 20.43K |
| 2025-12-03 | 77.90 | 79.16 | ↑$1.26 (1.62%) | 77.90 | 79.49 | 29.57K |
| 2025-12-02 | 78.43 | 78.18 | ↓$0.25 (-0.32%) | 78.17 | 78.99 | 17.83K |
| 2025-12-01 | 77.40 | 78.69 | ↑$1.29 (1.67%) | 77.40 | 79.64 | 24.94K |
| 2025-11-28 | 77.21 | 77.40 | ↑$0.19 (0.25%) | 77.16 | 78.50 | 29.08K |
| 2025-11-26 | 77.56 | 78.31 | ↑$0.75 (0.97%) | 77.48 | 78.98 | 16.16K |
| 2025-11-25 | 77.00 | 77.01 | ↑$0.01 (0.01%) | 75.95 | 78.11 | 36.33K |
| 2025-11-24 | 76.70 | 77.60 | ↑$0.90 (1.17%) | 76.65 | 78.65 | 30.79K |
| 2025-11-21 | 78.17 | 77.34 | ↓$0.83 (-1.06%) | 76.72 | 78.30 | 41.65K |
| 2025-11-20 | 78.74 | 77.76 | ↓$0.98 (-1.24%) | 77.74 | 79.86 | 59.96K |
| 2025-11-19 | 77.23 | 78.26 | ↑$1.03 (1.34%) | 77.23 | 78.92 | 32.02K |
| 2025-11-18 | 76.50 | 78.23 | ↑$1.73 (2.26%) | 75.29 | 78.92 | 39.88K |
| 2025-11-17 | 78.88 | 76.95 | ↓$1.93 (-2.45%) | 76.65 | 78.88 | 27.53K |
| 2025-11-14 | 78.00 | 79.07 | ↑$1.07 (1.37%) | 77.50 | 79.52 | 30.04K |
| 2025-11-13 | 78.26 | 77.80 | ↓$0.46 (-0.59%) | 76.52 | 78.75 | 20.25K |
| 2025-11-12 | 76.70 | 78.03 | ↑$1.33 (1.73%) | 76.50 | 78.50 | 32.40K |
| 2025-11-11 | 77.04 | 76.89 | ↓$0.15 (-0.19%) | 76.50 | 78.24 | 39.23K |
| 2025-11-10 | 76.85 | 77.00 | ↑$0.15 (0.20%) | 75.55 | 77.49 | 28.74K |
| 2025-11-07 | 74.97 | 76.80 | ↑$1.83 (2.44%) | 74.22 | 77.20 | 48.36K |
| 2025-11-06 | 73.46 | 74.54 | ↑$1.08 (1.47%) | 73.25 | 74.96 | 26.22K |
| 2025-11-05 | 73.00 | 72.98 | ↓$0.02 (-0.03%) | 72.37 | 73.80 | 27.22K |
| 2025-11-04 | 72.53 | 72.51 | ↓$0.02 (-0.03%) | 71.35 | 72.82 | 22.87K |
| 2025-11-03 | 71.94 | 72.72 | ↑$0.78 (1.08%) | 71.54 | 73.38 | 36.86K |
| 2025-10-31 | 71.40 | 71.94 | ↑$0.54 (0.76%) | 70.74 | 72.02 | 30.93K |
Create an account or log in to view more rows.
$SBR power hour will be fucking crazy
$SBR this sell-off is meh.
$SBR Momentum is building...
$SBR we need one good push to moon this.
$SBR free to hold
$SBR Green by EOD guarentee
$SBR see you on the moon
$SBR coming now
$SBR Awaiting buy signal..
$SBR death cross will complete today